La bourse ferme dans 4 h 5 min
CAC 40
7 933,24 -51,69 (-0,65 %) Euro Stoxx 50
4 909,31 -11,91 (-0,24 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0701 -0,0017 (-0,16 %) Gold future
2 310,00 -1,00 (-0,04 %) Bitcoin EUR
54 549,61 +748,30 (+1,39 %)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00055000 | 2024-04-15 9:45AM EDT | 55.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STX240517C00060000 | 2024-03-04 11:20AM EDT | 60.00 | 38.82 | 30.40 | 33.50 | 0.00 | - | 1 | 1 | 265.67% |
| STX240517C00070000 | 2024-04-12 1:28PM EDT | 70.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STX240517C00072000 | 2024-04-22 1:07PM EDT | 72.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| STX240517C00075000 | 2024-04-24 11:33AM EDT | 75.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| STX240517C00076000 | 2024-04-22 10:26AM EDT | 76.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| STX240517C00077000 | 2024-04-23 10:12AM EDT | 77.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| STX240517C00077500 | 2024-04-15 3:20PM EDT | 77.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| STX240517C00079000 | 2024-04-22 11:25AM EDT | 79.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| STX240517C00080000 | 2024-05-01 2:38PM EDT | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| STX240517C00081000 | 2024-04-24 12:31PM EDT | 81.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| STX240517C00082000 | 2024-04-24 12:19PM EDT | 82.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| STX240517C00082500 | 2024-04-24 12:42PM EDT | 82.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 71 | 0.00% |
| STX240517C00083000 | 2024-04-25 3:20PM EDT | 83.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
| STX240517C00084000 | 2024-05-01 10:03AM EDT | 84.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| STX240517C00085000 | 2024-05-01 12:19PM EDT | 85.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 57 | 252 | 0.00% |
| STX240517C00086000 | 2024-05-01 2:39PM EDT | 86.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 120 | 0.39% |
| STX240517C00087000 | 2024-05-01 2:44PM EDT | 87.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 32 | 96 | 1.56% |
| STX240517C00087500 | 2024-05-01 10:44AM EDT | 87.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 3.13% |
| STX240517C00088000 | 2024-04-30 11:30AM EDT | 88.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 34 | 105 | 3.13% |
| STX240517C00089000 | 2024-05-01 2:27PM EDT | 89.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 6.25% |
| STX240517C00090000 | 2024-05-01 2:31PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 45 | 1,907 | 6.25% |
| STX240517C00091000 | 2024-04-30 2:57PM EDT | 91.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| STX240517C00092000 | 2024-04-30 12:00PM EDT | 92.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 6.25% |
| STX240517C00092500 | 2024-05-01 2:27PM EDT | 92.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 1,445 | 6.25% |
| STX240517C00093000 | 2024-05-01 2:56PM EDT | 93.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 64 | 12.50% |
| STX240517C00094000 | 2024-04-30 3:15PM EDT | 94.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 12.50% |
| STX240517C00095000 | 2024-04-30 1:10PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 1,509 | 12.50% |
| STX240517C00096000 | 2024-04-23 3:15PM EDT | 96.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| STX240517C00097500 | 2024-04-30 10:36AM EDT | 97.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,081 | 12.50% |
| STX240517C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 11,038 | 12.50% |
| STX240517C00105000 | 2024-04-26 3:00PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 2,765 | 25.00% |
| STX240517C00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 25.00% |
| STX240517C00115000 | 2024-04-24 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| STX240517C00120000 | 2024-04-30 10:36AM EDT | 120.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 346 | 25.00% |
| STX240517C00125000 | 2024-04-02 3:52PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 700 | 380 | 50.00% |
| STX240517C00130000 | 2024-03-26 1:38PM EDT | 130.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 23 | 13 | 125.68% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00055000 | 2024-02-22 4:06PM EDT | 55.00 | 0.18 | 0.00 | 1.31 | 0.00 | - | 2 | 1 | 144.92% |
| STX240517P00060000 | 2024-03-22 12:56PM EDT | 60.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 138.28% |
| STX240517P00065000 | 2024-04-24 2:26PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| STX240517P00070000 | 2024-04-26 10:06AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 521 | 25.00% |
| STX240517P00072000 | 2024-04-23 11:10AM EDT | 72.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| STX240517P00073000 | 2024-04-23 3:57PM EDT | 73.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| STX240517P00074000 | 2024-04-24 10:04AM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| STX240517P00075000 | 2024-04-30 12:26PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 12.50% |
| STX240517P00076000 | 2024-04-24 11:47AM EDT | 76.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| STX240517P00077000 | 2024-04-24 10:13AM EDT | 77.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 771 | 12.50% |
| STX240517P00077500 | 2024-05-01 2:25PM EDT | 77.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
| STX240517P00078000 | 2024-04-24 9:47AM EDT | 78.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| STX240517P00079000 | 2024-04-30 2:28PM EDT | 79.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| STX240517P00080000 | 2024-04-29 11:57AM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 679 | 6.25% |
| STX240517P00081000 | 2024-05-01 1:18PM EDT | 81.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| STX240517P00082000 | 2024-04-26 12:25PM EDT | 82.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 6.25% |
| STX240517P00082500 | 2024-05-01 3:12PM EDT | 82.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 273 | 6.25% |
| STX240517P00083000 | 2024-04-26 12:20PM EDT | 83.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 22 | 5 | 3.13% |
| STX240517P00084000 | 2024-04-24 10:45AM EDT | 84.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 63 | 3.13% |
| STX240517P00085000 | 2024-05-01 3:31PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 499 | 1.56% |
| STX240517P00086000 | 2024-05-01 10:56AM EDT | 86.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| STX240517P00087000 | 2024-05-01 10:36AM EDT | 87.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 0.00% |
| STX240517P00087500 | 2024-05-01 10:43AM EDT | 87.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 767 | 0.00% |
| STX240517P00088000 | 2024-04-24 11:12AM EDT | 88.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| STX240517P00089000 | 2024-04-24 10:16AM EDT | 89.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| STX240517P00090000 | 2024-04-29 9:30AM EDT | 90.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 3 | 369 | 0.00% |
| STX240517P00091000 | 2024-04-29 11:23AM EDT | 91.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 19 | 34 | 0.00% |
| STX240517P00092500 | 2024-05-01 10:34AM EDT | 92.50 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| STX240517P00093000 | 2024-04-25 12:13PM EDT | 93.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STX240517P00095000 | 2024-04-19 11:45AM EDT | 95.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| STX240517P00097500 | 2024-04-08 3:41PM EDT | 97.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 0.00% |
| STX240517P00100000 | 2024-05-01 3:29PM EDT | 100.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 58 | 17 | 0.00% |
| STX240517P00105000 | 2024-04-24 2:58PM EDT | 105.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| STX240517P00110000 | 2024-04-05 12:47PM EDT | 110.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
